Italia markets open in 7 hours 6 minutes
Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0712 +0,0003 (+0,03%) Bitcoin EUR
57.476,43 +731,24 (+1,29%) CMC Crypto 200
1.283,73 +17,58 (+1,39%)
Villa Kunalai Public Company Limited (KUN.BK)
Thailand - Thailand Prezzo differito. Valuta in THB.
Aggiungi a watchlist
Alla chiusura: 10:51AM ICT
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in THBScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 1,4800 | 1,5000 | 1,4500 | 1,5000 | 1,5000 | 3.600 |
| 26 giu 2024 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | 1,4300 | - |
| 25 giu 2024 | 1,4100 | 1,5000 | 1,4100 | 1,4300 | 1,4300 | 26.200 |
| 24 giu 2024 | 1,4200 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 800 |
| 21 giu 2024 | 1,4300 | 1,4300 | 1,4200 | 1,4300 | 1,4300 | 7.100 |
| 20 giu 2024 | 1,3500 | 1,4300 | 1,3500 | 1,4300 | 1,4300 | 76.600 |
| 19 giu 2024 | 1,4400 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 30.800 |
| 18 giu 2024 | 1,4400 | 1,4600 | 1,4200 | 1,4500 | 1,4500 | 1.900 |
| 17 giu 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | - |
| 14 giu 2024 | 1,4900 | 1,5500 | 1,4000 | 1,4600 | 1,4600 | 164.900 |
| 13 giu 2024 | 1,4900 | 1,5200 | 1,4000 | 1,4000 | 1,4000 | 77.800 |
| 12 giu 2024 | 1,5500 | 1,5500 | 1,4800 | 1,5000 | 1,5000 | 36.100 |
| 11 giu 2024 | 1,5700 | 1,5700 | 1,4000 | 1,5500 | 1,5500 | 893.000 |
| 10 giu 2024 | 1,5700 | 1,6100 | 1,4700 | 1,5800 | 1,5800 | 50.300 |
| 07 giu 2024 | 1,6000 | 1,6000 | 1,5400 | 1,5800 | 1,5800 | 3.700 |
| 06 giu 2024 | 1,5600 | 1,6400 | 1,5400 | 1,5900 | 1,5900 | 66.400 |
| 05 giu 2024 | 1,5700 | 1,5800 | 1,1500 | 1,5800 | 1,5800 | 102.800 |
| 04 giu 2024 | 1,5800 | 1,5900 | 1,5700 | 1,5800 | 1,5800 | 60.600 |
| 31 mag 2024 | 1,5900 | 1,5900 | 1,5600 | 1,5900 | 1,5900 | 27.600 |
| 30 mag 2024 | 1,5600 | 1,5800 | 1,5400 | 1,5800 | 1,5800 | 10.800 |
| 29 mag 2024 | 1,5600 | 1,5800 | 1,5600 | 1,5800 | 1,5800 | 1.800 |
| 28 mag 2024 | 1,5800 | 1,5800 | 1,5400 | 1,5800 | 1,5800 | 800 |
| 27 mag 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 24 mag 2024 | 1,5800 | 1,5800 | 1,5600 | 1,5800 | 1,5800 | 3.500 |
| 23 mag 2024 | 1,6000 | 1,6000 | 1,5700 | 1,5900 | 1,5900 | 5.700 |
| 21 mag 2024 | 1,5700 | 1,5900 | 1,5700 | 1,5800 | 1,5800 | 1.900 |
| 20 mag 2024 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | 1,5800 | - |
| 17 mag 2024 | 1,5800 | 1,5800 | 1,5600 | 1,5800 | 1,5800 | 6.500 |
| 16 mag 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 15 mag 2024 | 1,5800 | 1,6000 | 1,5700 | 1,6000 | 1,6000 | 56.100 |
| 14 mag 2024 | 1,5800 | 1,6000 | 1,5700 | 1,5900 | 1,5900 | 39.900 |
| 13 mag 2024 | 1,6000 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | 32.100 |
| 10 mag 2024 | 1,6100 | 1,6200 | 1,6100 | 1,6100 | 1,6100 | 1.200 |
| 09 mag 2024 | 1,5800 | 1,6200 | 1,5700 | 1,6000 | 1,6000 | 30.700 |
| 08 mag 2024 | 1,5900 | 1,6000 | 1,5800 | 1,6000 | 1,6000 | 64.800 |
| 07 mag 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 03 mag 2024 | 1,5800 | 1,6000 | 1,5300 | 1,6000 | 1,6000 | 14.700 |
| 02 mag 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 30 apr 2024 | 1,6200 | 1,6200 | 1,5800 | 1,5900 | 1,5900 | 18.200 |
| 29 apr 2024 | 1,6200 | 1,6200 | 1,6000 | 1,6100 | 1,6100 | 5.700 |
| 26 apr 2024 | 1,6300 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 66.700 |
| 25 apr 2024 | 1,6100 | 1,6500 | 1,5800 | 1,6400 | 1,6400 | 15.100 |
| 24 apr 2024 | 1,6400 | 1,6500 | 1,5400 | 1,6300 | 1,6300 | 3.800 |
| 23 apr 2024 | 1,6300 | 1,6300 | 1,5300 | 1,6200 | 1,6200 | 48.100 |
| 22 apr 2024 | 1,6300 | 1,6300 | 1,5900 | 1,6300 | 1,6300 | 700 |
| 19 apr 2024 | 1,5900 | 1,6600 | 1,4800 | 1,6300 | 1,6300 | 63.100 |
| 18 apr 2024 | 1,6200 | 1,6200 | 1,4200 | 1,5900 | 1,5900 | 55.900 |
| 17 apr 2024 | 1,6200 | 1,6300 | 1,5800 | 1,5800 | 1,5800 | 8.300 |
| 11 apr 2024 | 1,6200 | 1,6500 | 1,6100 | 1,6200 | 1,6200 | 8.300 |
| 10 apr 2024 | 1,6000 | 1,6100 | 1,5500 | 1,6100 | 1,6100 | 33.500 |
| 09 apr 2024 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | 1,6000 | - |
| 05 apr 2024 | 1,6100 | 1,6100 | 1,5700 | 1,6000 | 1,6000 | 27.200 |
| 04 apr 2024 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | 1,5900 | - |
| 03 apr 2024 | 1,6000 | 1,6000 | 1,5900 | 1,5900 | 1,5900 | 51.500 |
| 02 apr 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6200 | 1,6200 | 5.900 |
| 01 apr 2024 | 1,6200 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 74.200 |
| 29 mar 2024 | 1,6200 | 1,6500 | 1,6000 | 1,6000 | 1,6000 | 14.700 |
| 28 mar 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | - |
| 27 mar 2024 | 1,6100 | 1,6400 | 1,6000 | 1,6200 | 1,6200 | 26.000 |
| 26 mar 2024 | 1,6100 | 1,6200 | 1,6000 | 1,6100 | 1,6100 | 47.200 |
| 25 mar 2024 | 1,6200 | 1,6200 | 1,5300 | 1,6000 | 1,6000 | 24.500 |
| 22 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 21 mar 2024 | 1,6300 | 1,6400 | 1,5700 | 1,6400 | 1,6400 | 19.100 |
| 20 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 19 mar 2024 | 1,6800 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 2.700 |
| 18 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 100 |
| 15 mar 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | - |
| 14 mar 2024 | 1,6100 | 1,6200 | 1,5200 | 1,6100 | 1,6100 | 120.000 |
| 13 mar 2024 | 1,6400 | 1,6400 | 1,6000 | 1,6200 | 1,6200 | 5.500 |
| 12 mar 2024 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | 1,6400 | - |
| 11 mar 2024 | 1,6700 | 1,6700 | 1,5900 | 1,6400 | 1,6400 | 32.100 |
| 08 mar 2024 | 1,6700 | 1,6700 | 1,6500 | 1,6500 | 1,6500 | 12.100 |
| 07 mar 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | 500 |
| 06 mar 2024 | 1,6400 | 1,6800 | 1,6400 | 1,6700 | 1,6700 | 6.900 |
| 05 mar 2024 | 1,6500 | 1,6500 | 1,6400 | 1,6500 | 1,6500 | 2.400 |
| 04 mar 2024 | 1,6600 | 1,6600 | 1,6500 | 1,6600 | 1,6600 | 5.700 |
| 01 mar 2024 | 1,6500 | 1,6700 | 1,6000 | 1,6700 | 1,6700 | 121.300 |
| 29 feb 2024 | 1,6500 | 1,6700 | 1,6000 | 1,6600 | 1,6600 | 16.700 |
| 28 feb 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | 11.200 |
| 27 feb 2024 | 1,6700 | 1,6800 | 1,6500 | 1,6800 | 1,6800 | 3.200 |
| 23 feb 2024 | 1,6600 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 500 |
| 22 feb 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 2.500 |
| 21 feb 2024 | 1,6900 | 1,6900 | 1,6400 | 1,6900 | 1,6900 | 16.500 |
| 20 feb 2024 | 1,6700 | 1,6800 | 1,6600 | 1,6800 | 1,6800 | 400 |
| 19 feb 2024 | 1,6700 | 1,6900 | 1,6500 | 1,6800 | 1,6800 | 2.800 |
| 16 feb 2024 | 1,6800 | 1,6900 | 1,6000 | 1,6800 | 1,6800 | 8.900 |
| 15 feb 2024 | 1,6900 | 1,6900 | 1,6600 | 1,6900 | 1,6900 | 2.200 |
| 14 feb 2024 | 1,6800 | 1,6900 | 1,6700 | 1,6900 | 1,6900 | 700 |
| 13 feb 2024 | 1,6800 | 1,6900 | 1,6800 | 1,6900 | 1,6900 | 400 |
| 12 feb 2024 | 1,6700 | 1,6700 | 1,6400 | 1,6700 | 1,6700 | 900 |
| 09 feb 2024 | 1,6500 | 1,6600 | 1,6300 | 1,6600 | 1,6600 | 4.000 |
| 08 feb 2024 | 1,6400 | 1,6600 | 1,6400 | 1,6500 | 1,6500 | 3.900 |
| 07 feb 2024 | 1,6400 | 1,6500 | 1,6400 | 1,6400 | 1,6400 | 5.000 |
| 06 feb 2024 | 1,6000 | 1,6300 | 1,5700 | 1,6300 | 1,6300 | 48.200 |
| 05 feb 2024 | 1,5400 | 1,6000 | 1,5400 | 1,6000 | 1,6000 | 140.000 |
| 02 feb 2024 | 1,6000 | 1,6200 | 1,5800 | 1,5800 | 1,5800 | 157.200 |
| 01 feb 2024 | 1,6300 | 1,6300 | 1,6100 | 1,6100 | 1,6100 | 10.300 |
| 31 gen 2024 | 1,6400 | 1,6400 | 1,6300 | 1,6300 | 1,6300 | 1.300 |
| 30 gen 2024 | 1,6100 | 1,6500 | 1,6100 | 1,6500 | 1,6500 | 1.700 |
| 29 gen 2024 | 1,6100 | 1,6400 | 1,6100 | 1,6400 | 1,6400 | 1.300 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.